731 lines
32 KiB
CSV
731 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,210800,292833948,588,588,588,588,8605
|
|
20240213,210700,292833948,588,588,588,588,0
|
|
20240213,210600,292833948,588,588,588,588,0
|
|
20240213,210500,292833948,588,588,588,588,0
|
|
20240213,210400,292833948,588,588,588,588,0
|
|
20240213,210300,292833948,588,588,588,588,0
|
|
20240213,210200,292833948,588,588,588,588,0
|
|
20240213,210100,292833948,588,588,588,588,0
|
|
20240213,210000,292833948,588,588,588,588,0
|
|
20240213,205900,292833948,588,588,588,588,0
|
|
20240213,205800,292833948,588,588,588,588,0
|
|
20240213,205700,292833948,588,588,588,588,0
|
|
20240213,205600,292833948,588,588,588,588,0
|
|
20240213,205500,292833948,588,588,588,588,0
|
|
20240213,205400,292833948,588,588,588,588,0
|
|
20240213,205300,292833948,588,588,588,588,0
|
|
20240213,205200,292833948,588,588,588,588,0
|
|
20240213,205100,292833948,588,588,588,588,0
|
|
20240213,205000,292833948,588,588,588,588,0
|
|
20240213,204900,292833948,588,588,588,588,0
|
|
20240213,204800,292833948,588,588,588,588,0
|
|
20240213,204700,292833948,588,588,588,588,0
|
|
20240213,204600,292833948,588,588,588,588,0
|
|
20240213,204500,292833948,588,588,588,588,0
|
|
20240213,204400,292833948,588,588,588,588,0
|
|
20240213,204300,292833948,588,588,588,588,0
|
|
20240213,204200,292833948,588,588,588,588,0
|
|
20240213,204100,292833948,588,588,588,588,0
|
|
20240213,204000,292833948,588,588,588,588,0
|
|
20240213,203900,292833948,588,588,588,588,0
|
|
20240213,203800,292833948,588,588,588,588,8605
|
|
20240213,203700,292833948,588,588,588,588,0
|
|
20240213,203600,292833948,588,588,588,588,0
|
|
20240213,203500,292833948,588,588,588,588,0
|
|
20240213,203400,292833948,588,588,588,588,0
|
|
20240213,203300,292833948,588,588,588,588,0
|
|
20240213,203200,292833948,588,588,588,588,0
|
|
20240213,203100,292833948,588,588,588,588,0
|
|
20240213,203000,292833948,588,588,588,588,0
|
|
20240213,202900,292833948,588,588,588,588,0
|
|
20240213,202800,292833948,588,588,588,588,0
|
|
20240213,202700,292833948,588,588,588,588,0
|
|
20240213,202600,292833948,588,588,588,588,0
|
|
20240213,202500,292833948,588,588,588,588,0
|
|
20240213,202400,292833948,588,588,588,588,0
|
|
20240213,202300,292833948,588,588,588,588,0
|
|
20240213,202200,292833948,588,588,588,588,0
|
|
20240213,202100,292833948,588,588,588,588,0
|
|
20240213,202000,292833948,588,588,588,588,0
|
|
20240213,201900,292833948,588,588,588,588,0
|
|
20240213,201800,292833948,588,588,588,588,0
|
|
20240213,201700,292833948,588,588,588,588,0
|
|
20240213,201600,292833948,588,588,588,588,0
|
|
20240213,201500,292833948,588,588,588,588,0
|
|
20240213,201400,292833948,588,588,588,588,0
|
|
20240213,201300,292833948,588,588,588,588,0
|
|
20240213,201200,292833948,588,588,588,588,0
|
|
20240213,201100,292833948,588,588,588,588,0
|
|
20240213,201000,292833948,588,588,588,588,0
|
|
20240213,200900,292833948,588,588,588,588,0
|
|
20240213,200800,292833948,588,588,588,588,8605
|
|
20240213,200700,292833948,588,588,588,588,0
|
|
20240213,200600,292833948,588,588,588,588,0
|
|
20240213,200500,292833948,588,588,588,588,0
|
|
20240213,200400,292833948,588,588,588,588,0
|
|
20240213,200300,292833948,588,588,588,588,0
|
|
20240213,200200,292833948,588,588,588,588,0
|
|
20240213,200100,292833948,588,588,588,588,0
|
|
20240213,200000,292833948,588,588,588,588,0
|
|
20240213,195900,292833948,588,588,588,588,0
|
|
20240213,195800,292833948,588,588,588,588,0
|
|
20240213,195700,292833948,588,588,588,588,0
|
|
20240213,195600,292833948,588,588,588,588,0
|
|
20240213,195500,292833948,588,588,588,588,0
|
|
20240213,195400,292833948,588,588,588,588,0
|
|
20240213,195300,292833948,588,588,588,588,0
|
|
20240213,195200,292833948,588,588,588,588,0
|
|
20240213,195100,292833948,588,588,588,588,0
|
|
20240213,195000,292833948,588,588,588,588,0
|
|
20240213,194900,292833948,588,588,588,588,0
|
|
20240213,194800,292833948,588,588,588,588,0
|
|
20240213,194700,292833948,588,588,588,588,0
|
|
20240213,194600,292833948,588,588,588,588,0
|
|
20240213,194500,292833948,588,588,588,588,0
|
|
20240213,194400,292833948,588,588,588,588,0
|
|
20240213,194300,292833948,588,588,588,588,0
|
|
20240213,194200,292833948,588,588,588,588,0
|
|
20240213,194100,292833948,588,588,588,588,0
|
|
20240213,194000,292833948,588,588,588,588,0
|
|
20240213,193900,292833948,588,588,588,588,0
|
|
20240213,193800,292833948,588,588,588,588,8605
|
|
20240213,193700,292833948,588,588,588,588,0
|
|
20240213,193600,292833948,588,588,588,588,0
|
|
20240213,193500,292833948,588,588,588,588,0
|
|
20240213,193400,292833948,588,588,588,588,0
|
|
20240213,193300,292833948,588,588,588,588,0
|
|
20240213,193200,292833948,588,588,588,588,0
|
|
20240213,193100,292833948,588,588,588,588,0
|
|
20240213,193000,292833948,588,588,588,588,0
|
|
20240213,192900,292833948,588,588,588,588,0
|
|
20240213,192800,292833948,588,588,588,588,0
|
|
20240213,192700,292833948,588,588,588,588,0
|
|
20240213,192600,292833948,588,588,588,588,0
|
|
20240213,192500,292833948,588,588,588,588,0
|
|
20240213,192400,292833948,588,588,588,588,0
|
|
20240213,192300,292833948,588,588,588,588,0
|
|
20240213,192200,292833948,588,588,588,588,0
|
|
20240213,192100,292833948,588,588,588,588,0
|
|
20240213,192000,292833948,588,588,588,588,0
|
|
20240213,191900,292833948,588,588,588,588,0
|
|
20240213,191800,292833948,588,588,588,588,0
|
|
20240213,191700,292833948,588,588,588,588,0
|
|
20240213,191600,292833948,588,588,588,588,0
|
|
20240213,191500,292833948,588,588,588,588,0
|
|
20240213,191400,292833948,588,588,588,588,0
|
|
20240213,191300,292833948,588,588,588,588,0
|
|
20240213,191200,292833948,588,588,588,588,0
|
|
20240213,191100,292833948,588,588,588,588,0
|
|
20240213,191000,292833948,588,588,588,588,0
|
|
20240213,190900,292833948,588,588,588,588,0
|
|
20240213,190800,292833948,588,588,588,588,8605
|
|
20240213,190700,292833948,588,588,588,588,0
|
|
20240213,190600,292833948,588,588,588,588,0
|
|
20240213,190500,292833948,588,588,588,588,0
|
|
20240213,190400,292833948,588,588,588,588,0
|
|
20240213,190300,292833948,588,588,588,588,0
|
|
20240213,190200,292833948,588,588,588,588,0
|
|
20240213,190100,292833948,588,588,588,588,0
|
|
20240213,190000,292833948,588,588,588,588,0
|
|
20240213,185900,292833948,588,588,588,588,0
|
|
20240213,185800,292833948,588,588,588,588,0
|
|
20240213,185700,292833948,588,588,588,588,0
|
|
20240213,185600,292833948,588,588,588,588,0
|
|
20240213,185500,292833948,588,588,588,588,0
|
|
20240213,185400,292833948,588,588,588,588,0
|
|
20240213,185300,292833948,588,588,588,588,0
|
|
20240213,185200,292833948,588,588,588,588,0
|
|
20240213,185100,292833948,588,588,588,588,0
|
|
20240213,185000,292833948,588,588,588,588,0
|
|
20240213,184900,292833948,588,588,588,588,0
|
|
20240213,184800,292833948,588,588,588,588,0
|
|
20240213,184700,292833948,588,588,588,588,0
|
|
20240213,184600,292833948,588,588,588,588,0
|
|
20240213,184500,292833948,588,588,588,588,0
|
|
20240213,184400,292833948,588,588,588,588,0
|
|
20240213,184300,292833948,588,588,588,588,0
|
|
20240213,184200,292833948,588,588,588,588,0
|
|
20240213,184100,292833948,588,588,588,588,0
|
|
20240213,184000,292833948,588,588,588,588,0
|
|
20240213,183900,292833948,588,588,588,588,0
|
|
20240213,183800,292833948,588,588,588,588,8605
|
|
20240213,183700,292833948,588,588,588,588,0
|
|
20240213,183600,292833948,588,588,588,588,0
|
|
20240213,183500,292833948,588,588,588,588,0
|
|
20240213,183400,292833948,588,588,588,588,0
|
|
20240213,183300,292833948,588,588,588,588,0
|
|
20240213,183200,292833948,588,588,588,588,0
|
|
20240213,183100,292833948,588,588,588,588,0
|
|
20240213,183000,292833948,588,588,588,588,0
|
|
20240213,182900,292833948,588,588,588,588,0
|
|
20240213,182800,292833948,588,588,588,588,0
|
|
20240213,182700,292833948,588,588,588,588,0
|
|
20240213,182600,292833948,588,588,588,588,0
|
|
20240213,182500,292833948,588,588,588,588,0
|
|
20240213,182400,292833948,588,588,588,588,0
|
|
20240213,182300,292833948,588,588,588,588,0
|
|
20240213,182200,292833948,588,588,588,588,0
|
|
20240213,182100,292833948,588,588,588,588,0
|
|
20240213,182000,292833948,588,588,588,588,0
|
|
20240213,181900,292833948,588,588,588,588,0
|
|
20240213,181800,292833948,588,588,588,588,0
|
|
20240213,181700,292833948,588,588,588,588,0
|
|
20240213,181600,292833948,588,588,588,588,0
|
|
20240213,181500,292833948,588,588,588,588,0
|
|
20240213,181400,292833948,588,588,588,588,0
|
|
20240213,181300,292833948,588,588,588,588,0
|
|
20240213,181200,292833948,588,588,588,588,0
|
|
20240213,181100,292833948,588,588,588,588,0
|
|
20240213,181000,292833948,588,588,588,588,0
|
|
20240213,180900,292833948,588,588,588,588,0
|
|
20240213,180800,292833948,588,588,588,588,8605
|
|
20240213,180700,292833948,588,588,588,588,0
|
|
20240213,180600,292833948,588,588,588,588,0
|
|
20240213,180500,292833948,588,588,588,588,0
|
|
20240213,180400,292833948,588,588,588,588,0
|
|
20240213,180300,292833948,588,588,588,588,0
|
|
20240213,180200,292833948,588,588,588,588,0
|
|
20240213,180100,292833948,588,588,588,588,0
|
|
20240213,180000,292833948,588,588,588,588,0
|
|
20240213,175900,292833948,588,588,588,588,0
|
|
20240213,175800,292833948,588,588,588,588,0
|
|
20240213,175700,292833948,588,588,588,588,0
|
|
20240213,175600,292833948,588,588,588,588,0
|
|
20240213,175500,292833948,588,588,588,588,0
|
|
20240213,175400,292833948,588,588,588,588,0
|
|
20240213,175300,292833948,588,588,588,588,0
|
|
20240213,175200,292833948,588,588,588,588,0
|
|
20240213,175100,292833948,588,588,588,588,0
|
|
20240213,175000,292833948,588,588,588,588,0
|
|
20240213,174900,292833948,588,588,588,588,0
|
|
20240213,174800,292833948,588,588,588,588,0
|
|
20240213,174700,292833948,588,588,588,588,0
|
|
20240213,174600,292833948,588,588,588,588,0
|
|
20240213,174500,292833948,588,588,588,588,0
|
|
20240213,174400,292833948,588,588,588,588,0
|
|
20240213,174300,292833948,588,588,588,588,0
|
|
20240213,174200,292833948,588,588,588,588,0
|
|
20240213,174100,292833948,588,588,588,588,0
|
|
20240213,174000,292833948,588,588,588,588,0
|
|
20240213,173900,292833948,588,588,588,588,0
|
|
20240213,173800,292833948,588,588,588,588,8605
|
|
20240213,173700,292833948,588,588,588,588,0
|
|
20240213,173600,292833948,588,588,588,588,0
|
|
20240213,173500,292833948,588,588,588,588,0
|
|
20240213,173400,292833948,588,588,588,588,0
|
|
20240213,173300,292833948,588,588,588,588,0
|
|
20240213,173200,292833948,588,588,588,588,0
|
|
20240213,173100,292833948,588,588,588,588,0
|
|
20240213,173000,292833948,588,588,588,588,0
|
|
20240213,172900,292833948,588,588,588,588,0
|
|
20240213,172800,292833948,588,588,588,588,0
|
|
20240213,172700,292833948,588,588,588,588,0
|
|
20240213,172600,292833948,588,588,588,588,0
|
|
20240213,172500,292833948,588,588,588,588,0
|
|
20240213,172400,292833948,588,588,588,588,0
|
|
20240213,172300,292833948,588,588,588,588,0
|
|
20240213,172200,292833948,588,588,588,588,0
|
|
20240213,172100,292833948,588,588,588,588,0
|
|
20240213,172000,292833948,588,588,588,588,0
|
|
20240213,171900,292833948,588,588,588,588,0
|
|
20240213,171800,292833948,588,588,588,588,0
|
|
20240213,171700,292833948,588,588,588,588,0
|
|
20240213,171600,292833948,588,588,588,588,0
|
|
20240213,171500,292833948,588,588,588,588,0
|
|
20240213,171400,292833948,588,588,588,588,0
|
|
20240213,171300,292833948,588,588,588,588,0
|
|
20240213,171200,292833948,588,588,588,588,0
|
|
20240213,171100,292833948,588,588,588,588,0
|
|
20240213,171000,292833948,588,588,588,588,0
|
|
20240213,170900,292833948,588,588,588,588,0
|
|
20240213,170800,292833948,588,588,588,588,8605
|
|
20240213,170700,292833948,588,588,588,588,0
|
|
20240213,170600,292833948,588,588,588,588,0
|
|
20240213,170500,292833948,588,588,588,588,0
|
|
20240213,170400,292833948,588,588,588,588,0
|
|
20240213,170300,292833948,588,588,588,588,0
|
|
20240213,170200,292833948,588,588,588,588,0
|
|
20240213,170100,292833948,588,588,588,588,0
|
|
20240213,170000,292833948,588,588,588,588,0
|
|
20240213,165900,292833948,588,588,588,588,0
|
|
20240213,165800,292833948,588,588,588,588,0
|
|
20240213,165700,292833948,588,588,588,588,0
|
|
20240213,165600,292833948,588,588,588,588,0
|
|
20240213,165500,292833948,588,588,588,588,0
|
|
20240213,165400,292833948,588,588,588,588,0
|
|
20240213,165300,292833948,588,588,588,588,0
|
|
20240213,165200,292833948,588,588,588,588,0
|
|
20240213,165100,292833948,588,588,588,588,0
|
|
20240213,165000,292833948,588,588,588,588,0
|
|
20240213,164900,292833948,588,588,588,588,0
|
|
20240213,164800,292833948,588,588,588,588,0
|
|
20240213,164700,292833948,588,588,588,588,0
|
|
20240213,164600,292833948,588,588,588,588,0
|
|
20240213,164500,292833948,588,588,588,588,0
|
|
20240213,164400,292833948,588,588,588,588,0
|
|
20240213,164300,292833948,588,588,588,588,0
|
|
20240213,164200,292833948,588,588,588,588,0
|
|
20240213,164100,292833948,588,588,588,588,0
|
|
20240213,164000,292833948,588,588,588,588,0
|
|
20240213,163900,292833948,588,588,588,588,0
|
|
20240213,163800,292833948,588,588,588,588,8605
|
|
20240213,163700,292833948,588,588,588,588,0
|
|
20240213,163600,292833948,588,588,588,588,0
|
|
20240213,163500,292833948,588,588,588,588,0
|
|
20240213,163400,292833948,588,588,588,588,0
|
|
20240213,163300,292833948,588,588,588,588,0
|
|
20240213,163200,292833948,588,588,588,588,0
|
|
20240213,163100,292833948,588,588,588,588,0
|
|
20240213,163000,292833948,588,588,588,588,0
|
|
20240213,162900,292833948,588,588,588,588,0
|
|
20240213,162800,292833948,588,588,588,588,0
|
|
20240213,162700,292833948,588,588,588,588,0
|
|
20240213,162600,292833948,588,588,588,588,0
|
|
20240213,162500,292833948,588,588,588,588,0
|
|
20240213,162400,292833948,588,588,588,588,0
|
|
20240213,162300,292833948,588,588,588,588,0
|
|
20240213,162200,292833948,588,588,588,588,0
|
|
20240213,162100,292833948,588,588,588,588,0
|
|
20240213,162000,292833948,588,588,588,588,0
|
|
20240213,161900,292833948,588,588,588,588,0
|
|
20240213,161800,292833948,588,588,588,588,0
|
|
20240213,161700,292833948,588,588,588,588,0
|
|
20240213,161600,292833948,588,588,588,588,0
|
|
20240213,161500,292833948,588,588,588,588,0
|
|
20240213,161400,292833948,588,588,588,588,0
|
|
20240213,161300,292833948,588,588,588,588,0
|
|
20240213,161200,292833948,588,588,588,588,0
|
|
20240213,161100,292833948,588,588,588,588,0
|
|
20240213,161000,292833948,588,588,588,588,0
|
|
20240213,160900,292833948,588,588,588,588,0
|
|
20240213,160800,292833948,588,588,588,588,8605
|
|
20240213,160700,292833948,588,588,588,588,0
|
|
20240213,160600,292833948,588,588,588,588,0
|
|
20240213,160500,292833948,588,588,588,588,0
|
|
20240213,160400,292833948,588,588,588,588,0
|
|
20240213,160300,292833948,588,588,588,588,0
|
|
20240213,160200,292833948,588,588,588,588,0
|
|
20240213,160100,292833948,588,588,588,588,0
|
|
20240213,160000,292833948,588,588,588,588,0
|
|
20240213,155900,292833948,588,588,588,588,0
|
|
20240213,155800,292833948,588,588,588,588,0
|
|
20240213,155700,292833948,588,588,588,588,0
|
|
20240213,155600,292833948,588,588,588,588,0
|
|
20240213,155500,292833948,588,588,588,588,0
|
|
20240213,155400,292833948,588,588,588,588,0
|
|
20240213,155300,292833948,588,588,588,588,0
|
|
20240213,155200,292833948,588,588,588,588,0
|
|
20240213,155100,292833948,588,588,588,588,0
|
|
20240213,155000,292833948,588,588,588,588,0
|
|
20240213,154900,292833948,588,588,588,588,0
|
|
20240213,154800,292833948,588,588,588,588,0
|
|
20240213,154700,292833948,588,588,588,588,0
|
|
20240213,154600,292833948,588,588,588,588,0
|
|
20240213,154500,292833948,588,588,588,588,0
|
|
20240213,154400,292833948,588,588,588,588,0
|
|
20240213,154300,292833948,588,588,588,588,0
|
|
20240213,154200,292833948,588,588,588,588,0
|
|
20240213,154100,292833948,588,588,588,588,0
|
|
20240213,154000,292833948,588,588,588,588,0
|
|
20240213,153900,292833948,588,588,588,588,0
|
|
20240213,153800,292833948,588,588,588,588,8605
|
|
20240213,153700,292833948,588,588,588,588,0
|
|
20240213,153600,292833948,588,588,588,588,0
|
|
20240213,153500,292833948,588,588,588,588,0
|
|
20240213,153400,292833948,588,588,588,588,0
|
|
20240213,153300,292833948,588,588,588,588,0
|
|
20240213,153200,292833948,588,588,588,588,0
|
|
20240213,153100,292833948,588,588,588,588,0
|
|
20240213,153000,292833948,588,588,588,588,8605
|
|
20240213,152900,287774208,588,588,588,588,0
|
|
20240213,152800,287774208,588,588,588,588,0
|
|
20240213,152700,287774208,588,588,588,588,0
|
|
20240213,152600,287774208,588,588,588,588,0
|
|
20240213,152500,287774208,588,588,588,588,0
|
|
20240213,152400,287774208,588,588,588,588,0
|
|
20240213,152300,287774208,588,588,588,588,0
|
|
20240213,152200,287774208,588,588,588,588,0
|
|
20240213,152100,287774208,588,588,588,588,0
|
|
20240213,152000,287774208,588,588,588,588,0
|
|
20240213,151900,287774208,588,590,590,588,203
|
|
20240213,151800,287654839,589,589,589,589,268
|
|
20240213,151700,287496987,590,589,590,589,7649
|
|
20240213,151600,282987772,586,586,586,586,0
|
|
20240213,151500,282987772,586,588,588,586,1626
|
|
20240213,151400,282033515,589,589,589,589,0
|
|
20240213,151300,282033515,589,590,590,589,28
|
|
20240213,151200,282017000,590,587,590,587,114
|
|
20240213,151100,281950064,587,587,587,587,500
|
|
20240213,151000,281656564,587,587,587,587,7
|
|
20240213,150900,281652455,590,590,590,590,250
|
|
20240213,150800,281504955,590,587,590,587,2018
|
|
20240213,150700,280320335,587,590,590,587,2730
|
|
20240213,150600,278716257,591,590,591,590,195
|
|
20240213,150500,278601192,591,591,591,591,21
|
|
20240213,150400,278588781,592,592,592,592,0
|
|
20240213,150300,278588781,592,591,592,587,15645
|
|
20240213,150200,269366052,590,590,591,586,734
|
|
20240213,150100,268933193,590,591,591,590,123
|
|
20240213,150000,268860620,590,591,591,590,409
|
|
20240213,145900,268619111,591,590,591,590,385
|
|
20240213,145800,268391742,590,590,590,590,7070
|
|
20240213,145700,264220442,590,589,590,588,5036
|
|
20240213,145600,261254282,589,588,589,588,8058
|
|
20240213,145500,256510630,588,588,588,585,2277
|
|
20240213,145400,255171814,588,586,588,586,28860
|
|
20240213,145300,238214219,585,585,585,585,884
|
|
20240213,145200,237697079,586,586,586,586,1
|
|
20240213,145100,237696493,585,585,585,585,200
|
|
20240213,145000,237579493,585,586,586,585,802
|
|
20240213,144900,237110321,586,585,586,585,2013
|
|
20240213,144800,235930763,586,585,586,585,7
|
|
20240213,144700,235926666,586,586,586,586,0
|
|
20240213,144600,235926666,586,584,586,584,8850
|
|
20240213,144500,230743202,585,585,585,585,0
|
|
20240213,144400,230743202,585,585,585,585,0
|
|
20240213,144300,230743202,585,585,585,585,0
|
|
20240213,144200,230743202,585,585,585,585,0
|
|
20240213,144100,230743202,585,585,585,585,335
|
|
20240213,144000,230547227,584,584,584,584,85
|
|
20240213,143900,230497587,584,584,584,584,1076
|
|
20240213,143800,229869203,584,584,584,583,1212
|
|
20240213,143700,229161396,584,582,584,582,507
|
|
20240213,143600,228866122,582,582,582,582,81
|
|
20240213,143500,228818980,582,582,582,582,1005
|
|
20240213,143400,228234070,582,582,582,582,10
|
|
20240213,143300,228228250,582,582,582,582,0
|
|
20240213,143200,228228250,582,582,582,582,0
|
|
20240213,143100,228228250,582,582,582,582,40
|
|
20240213,143000,228204970,582,582,582,582,0
|
|
20240213,142900,228204970,582,583,583,582,20
|
|
20240213,142800,228193324,582,582,583,582,44
|
|
20240213,142700,228167714,583,583,583,583,0
|
|
20240213,142600,228167714,583,583,583,583,0
|
|
20240213,142500,228167714,583,583,583,583,0
|
|
20240213,142400,228167714,583,583,583,583,800
|
|
20240213,142300,227701314,583,583,583,583,3
|
|
20240213,142200,227699565,582,582,582,582,0
|
|
20240213,142100,227699565,582,582,582,582,400
|
|
20240213,142000,227466765,582,582,582,582,100
|
|
20240213,141900,227408565,582,582,582,582,3323
|
|
20240213,141800,225474579,581,581,581,581,569
|
|
20240213,141700,225143990,581,582,582,581,5982
|
|
20240213,141600,221663639,584,584,584,584,1
|
|
20240213,141500,221663055,584,584,584,584,0
|
|
20240213,141400,221663055,584,585,585,584,371
|
|
20240213,141300,221446390,585,586,586,585,1045
|
|
20240213,141200,220835054,586,586,586,585,37
|
|
20240213,141100,220813373,586,586,586,585,36
|
|
20240213,141000,220792278,586,586,586,586,543
|
|
20240213,140900,220474080,586,586,586,586,179
|
|
20240213,140800,220369186,586,586,586,586,200
|
|
20240213,140700,220251986,586,586,586,586,179
|
|
20240213,140600,220147092,586,586,586,585,3672
|
|
20240213,140500,217995323,586,584,586,584,21854
|
|
20240213,140400,205228120,584,583,584,583,3454
|
|
20240213,140300,203212044,583,583,583,583,2223
|
|
20240213,140200,201916035,583,583,583,583,1284
|
|
20240213,140100,201167463,584,584,584,584,900
|
|
20240213,140000,200641863,584,584,584,584,2436
|
|
20240213,135900,199219239,583,584,584,583,23
|
|
20240213,135800,199205812,584,584,584,584,32
|
|
20240213,135700,199187124,584,584,584,584,30
|
|
20240213,135600,199169604,584,584,584,584,30
|
|
20240213,135500,199152084,584,584,584,584,0
|
|
20240213,135400,199152084,584,584,584,584,1249
|
|
20240213,135300,198422668,584,584,584,584,428
|
|
20240213,135200,198172716,584,584,584,584,1
|
|
20240213,135100,198172132,583,583,583,583,20
|
|
20240213,135000,198160472,582,582,582,582,1
|
|
20240213,134900,198159890,582,582,582,582,100
|
|
20240213,134800,198101690,584,584,584,584,0
|
|
20240213,134700,198101690,584,584,584,584,0
|
|
20240213,134600,198101690,584,584,584,584,1615
|
|
20240213,134500,197158530,580,580,583,580,74617
|
|
20240213,134400,153868487,581,581,581,581,7
|
|
20240213,134300,153864420,581,581,581,581,3
|
|
20240213,134200,153862677,581,581,581,581,1157
|
|
20240213,134100,153190460,582,582,582,582,0
|
|
20240213,134000,153190460,582,582,582,582,0
|
|
20240213,133900,153190460,582,582,582,582,552
|
|
20240213,133800,152869196,581,581,581,581,2622
|
|
20240213,133700,151345814,581,581,581,581,378
|
|
20240213,133600,151126196,581,581,581,581,50
|
|
20240213,133500,151097146,582,582,582,582,300
|
|
20240213,133400,150922546,582,582,582,582,5
|
|
20240213,133300,150919636,582,582,582,582,0
|
|
20240213,133200,150919636,582,582,582,582,49
|
|
20240213,133100,150891118,582,582,582,582,0
|
|
20240213,133000,150891118,582,582,582,582,0
|
|
20240213,132900,150891118,582,582,582,582,1
|
|
20240213,132800,150890536,580,580,580,580,100
|
|
20240213,132700,150832536,582,582,582,582,23
|
|
20240213,132600,150819150,582,582,582,582,0
|
|
20240213,132500,150819150,582,582,582,582,1666
|
|
20240213,132400,149849538,582,582,582,582,0
|
|
20240213,132300,149849538,582,580,582,580,12
|
|
20240213,132200,149842576,580,580,580,580,0
|
|
20240213,132100,149842576,580,580,580,580,0
|
|
20240213,132000,149842576,580,580,580,580,0
|
|
20240213,131900,149842576,580,580,580,580,6292
|
|
20240213,131800,146193216,580,580,580,580,0
|
|
20240213,131700,146193216,580,580,580,580,313
|
|
20240213,131600,146011676,582,582,582,582,2
|
|
20240213,131500,146010512,582,582,582,582,3
|
|
20240213,131400,146008766,583,583,583,583,0
|
|
20240213,131300,146008766,583,583,583,583,0
|
|
20240213,131200,146008766,583,583,583,583,0
|
|
20240213,131100,146008766,583,583,583,583,0
|
|
20240213,131000,146008766,583,583,583,580,15
|
|
20240213,130900,146000030,580,583,583,580,3272
|
|
20240213,130800,144092476,583,583,583,583,1308
|
|
20240213,130700,143329912,583,583,583,583,0
|
|
20240213,130600,143329912,583,583,583,583,2
|
|
20240213,130500,143328746,580,580,580,580,13
|
|
20240213,130400,143321206,583,583,583,583,259
|
|
20240213,130300,143170209,581,581,581,581,0
|
|
20240213,130200,143170209,581,581,581,581,0
|
|
20240213,130100,143170209,581,581,581,580,393
|
|
20240213,130000,142941877,582,582,582,582,0
|
|
20240213,125900,142941877,582,582,582,582,0
|
|
20240213,125800,142941877,582,582,582,582,0
|
|
20240213,125700,142941877,582,582,582,582,0
|
|
20240213,125600,142941877,582,582,582,582,0
|
|
20240213,125500,142941877,582,582,582,582,0
|
|
20240213,125400,142941877,582,582,582,582,101
|
|
20240213,125300,142883095,582,582,582,582,503
|
|
20240213,125200,142590349,582,582,582,582,25
|
|
20240213,125100,142575799,582,582,582,582,154
|
|
20240213,125000,142486171,582,583,583,582,10
|
|
20240213,124900,142480342,583,583,583,583,18
|
|
20240213,124800,142469848,583,583,583,583,10
|
|
20240213,124700,142464018,583,583,583,583,8
|
|
20240213,124600,142459354,583,583,583,583,1238
|
|
20240213,124500,141737600,583,583,583,583,1798
|
|
20240213,124400,140689366,582,582,582,582,13
|
|
20240213,124300,140681800,582,582,582,582,0
|
|
20240213,124200,140681800,582,582,582,582,400
|
|
20240213,124100,140449000,583,583,583,583,11
|
|
20240213,124000,140442587,583,582,583,582,9065
|
|
20240213,123900,135160879,582,582,582,582,0
|
|
20240213,123800,135160879,582,582,582,582,0
|
|
20240213,123700,135160879,582,582,582,582,0
|
|
20240213,123600,135160879,582,582,582,582,1811
|
|
20240213,123500,134106877,582,582,582,582,0
|
|
20240213,123400,134106877,582,582,582,580,14
|
|
20240213,123300,134098749,580,580,580,580,11
|
|
20240213,123200,134092369,582,582,582,582,0
|
|
20240213,123100,134092369,582,580,582,580,502
|
|
20240213,123000,133801205,582,580,582,580,62
|
|
20240213,122900,133765241,581,581,581,581,500
|
|
20240213,122800,133474741,581,581,581,581,2
|
|
20240213,122700,133473579,581,581,581,581,105
|
|
20240213,122600,133412574,581,581,581,581,1
|
|
20240213,122500,133411993,581,581,581,581,2
|
|
20240213,122400,133410831,580,580,580,580,0
|
|
20240213,122300,133410831,580,580,580,580,0
|
|
20240213,122200,133410831,580,581,581,580,229
|
|
20240213,122100,133277902,580,581,581,580,11
|
|
20240213,122000,133271517,580,580,580,580,0
|
|
20240213,121900,133271517,580,580,580,580,1819
|
|
20240213,121800,132216497,580,580,580,580,0
|
|
20240213,121700,132216497,580,580,580,580,0
|
|
20240213,121600,132216497,580,580,580,580,2945
|
|
20240213,121500,130508397,580,580,580,580,2126
|
|
20240213,121400,129275317,581,581,581,581,174
|
|
20240213,121300,129174223,581,581,581,581,0
|
|
20240213,121200,129174223,581,581,581,581,0
|
|
20240213,121100,129174223,581,581,581,581,0
|
|
20240213,121000,129174223,581,581,581,581,0
|
|
20240213,120900,129174223,581,581,581,581,343
|
|
20240213,120800,128974940,581,581,581,581,8
|
|
20240213,120700,128970292,582,582,582,582,20
|
|
20240213,120600,128958652,582,582,582,582,0
|
|
20240213,120500,128958652,582,582,582,581,584
|
|
20240213,120400,128619344,581,581,581,581,1
|
|
20240213,120300,128618763,582,583,583,582,1150
|
|
20240213,120200,127948463,583,581,583,581,6
|
|
20240213,120100,127944973,583,582,583,582,450
|
|
20240213,120000,127682657,583,581,583,581,693
|
|
20240213,115900,127279730,581,581,581,581,100
|
|
20240213,115800,127221630,581,581,581,581,2
|
|
20240213,115700,127220468,580,580,580,580,104
|
|
20240213,115600,127160148,581,581,581,581,0
|
|
20240213,115500,127160148,581,581,581,581,0
|
|
20240213,115400,127160148,581,581,581,581,0
|
|
20240213,115300,127160148,581,581,581,581,1
|
|
20240213,115200,127159567,581,581,582,581,52
|
|
20240213,115100,127129353,582,582,582,582,6
|
|
20240213,115000,127125861,582,582,583,582,2301
|
|
20240213,114900,125786678,582,581,582,581,577
|
|
20240213,114800,125451439,581,581,581,581,4
|
|
20240213,114700,125449115,581,581,581,581,45
|
|
20240213,114600,125422970,582,582,582,582,964
|
|
20240213,114500,124861922,582,582,582,582,0
|
|
20240213,114400,124861922,582,582,582,579,1985
|
|
20240213,114300,123710547,582,580,583,579,2488
|
|
20240213,114200,122264195,582,580,582,580,5
|
|
20240213,114100,122261291,582,582,582,582,0
|
|
20240213,114000,122261291,582,582,582,582,0
|
|
20240213,113900,122261291,582,582,582,580,257
|
|
20240213,113800,122111727,582,582,582,582,0
|
|
20240213,113700,122111727,582,582,582,582,11
|
|
20240213,113600,122105325,583,579,583,579,60010
|
|
20240213,113500,87293335,579,579,579,579,132
|
|
20240213,113400,87216907,579,579,579,579,0
|
|
20240213,113300,87216907,579,579,579,579,0
|
|
20240213,113200,87216907,579,579,579,579,0
|
|
20240213,113100,87216907,579,579,579,579,0
|
|
20240213,113000,87216907,579,579,579,579,544
|
|
20240213,112900,86901931,579,579,579,578,602
|
|
20240213,112800,86553873,579,579,579,579,308
|
|
20240213,112700,86375541,579,579,579,579,1000
|
|
20240213,112600,85796541,579,579,579,579,0
|
|
20240213,112500,85796541,579,578,579,578,1002
|
|
20240213,112400,85217383,579,579,579,579,0
|
|
20240213,112300,85217383,579,579,579,579,0
|
|
20240213,112200,85217383,579,579,579,579,0
|
|
20240213,112100,85217383,579,579,579,579,0
|
|
20240213,112000,85217383,579,579,579,579,2
|
|
20240213,111900,85216225,577,577,577,577,1926
|
|
20240213,111800,84104923,577,577,577,577,29
|
|
20240213,111700,84088190,577,577,577,577,510
|
|
20240213,111600,83793920,576,577,577,576,21
|
|
20240213,111500,83781814,576,576,576,576,0
|
|
20240213,111400,83781814,576,576,576,576,200
|
|
20240213,111300,83666614,576,576,576,576,0
|
|
20240213,111200,83666614,576,576,576,576,64
|
|
20240213,111100,83629750,577,577,577,577,0
|
|
20240213,111000,83629750,577,577,577,577,0
|
|
20240213,110900,83629750,577,577,577,577,0
|
|
20240213,110800,83629750,577,577,577,577,0
|
|
20240213,110700,83629750,577,577,577,577,0
|
|
20240213,110600,83629750,577,577,577,577,1
|
|
20240213,110500,83629173,577,577,577,577,177
|
|
20240213,110400,83527044,577,577,577,577,500
|
|
20240213,110300,83238544,577,577,577,577,0
|
|
20240213,110200,83238544,577,577,577,577,3
|
|
20240213,110100,83236813,577,577,577,577,1
|
|
20240213,110000,83236236,577,577,577,577,728
|
|
20240213,105900,82816180,577,577,577,577,0
|
|
20240213,105800,82816180,577,577,577,577,0
|
|
20240213,105700,82816180,577,577,577,577,0
|
|
20240213,105600,82816180,577,577,577,577,1000
|
|
20240213,105500,82239180,577,577,577,577,0
|
|
20240213,105400,82239180,577,579,579,577,12
|
|
20240213,105300,82232250,578,579,579,578,330
|
|
20240213,105200,82041280,578,578,578,578,700
|
|
20240213,105100,81636680,579,579,579,579,335
|
|
20240213,105000,81442715,579,579,579,579,15
|
|
20240213,104900,81434030,579,579,579,579,70
|
|
20240213,104800,81393500,579,579,579,578,640
|
|
20240213,104700,81022942,579,579,579,579,502
|
|
20240213,104600,80732284,578,578,579,578,503
|
|
20240213,104500,80441548,578,578,578,578,452
|
|
20240213,104400,80180292,578,578,578,578,548
|
|
20240213,104300,79863548,578,578,578,578,0
|
|
20240213,104200,79863548,578,578,578,578,0
|
|
20240213,104100,79863548,578,578,578,578,0
|
|
20240213,104000,79863548,578,578,578,578,400
|
|
20240213,103900,79632348,578,578,578,578,0
|
|
20240213,103800,79632348,578,578,578,578,0
|
|
20240213,103700,79632348,578,578,578,578,2
|
|
20240213,103600,79631192,577,577,577,577,0
|
|
20240213,103500,79631192,577,577,577,577,0
|
|
20240213,103400,79631192,577,577,577,577,34
|
|
20240213,103300,79611574,577,577,577,577,4
|
|
20240213,103200,79609266,576,576,576,576,0
|
|
20240213,103100,79609266,576,576,576,576,3
|
|
20240213,103000,79607538,576,575,576,575,370
|
|
20240213,102900,79394488,575,575,575,575,0
|
|
20240213,102800,79394488,575,574,575,574,597
|
|
20240213,102700,79051223,574,575,575,574,18695
|
|
20240213,102600,68319035,575,575,575,575,500
|
|
20240213,102500,68031535,576,576,576,576,1000
|
|
20240213,102400,67455535,576,576,576,576,431
|
|
20240213,102300,67207279,576,576,576,576,2001
|
|
20240213,102200,66054703,576,577,577,576,15
|
|
20240213,102100,66046058,577,577,577,577,0
|
|
20240213,102000,66046058,577,577,577,577,0
|
|
20240213,101900,66046058,577,577,577,577,4
|
|
20240213,101800,66043750,576,576,576,576,480
|
|
20240213,101700,65767270,576,576,576,576,643
|
|
20240213,101600,65396902,576,576,576,576,82
|
|
20240213,101500,65349670,578,578,578,578,20
|
|
20240213,101400,65338110,578,578,578,578,12
|
|
20240213,101300,65331174,578,577,578,575,5002
|
|
20240213,101200,62450981,577,578,578,577,71
|
|
20240213,101100,62410013,578,578,578,578,1001
|
|
20240213,101000,61831435,579,579,579,578,1835
|
|
20240213,100900,60769970,579,579,579,579,0
|
|
20240213,100800,60769970,579,577,579,577,1002
|
|
20240213,100700,60191812,579,579,579,579,100
|
|
20240213,100600,60133912,579,579,579,579,1
|
|
20240213,100500,60133333,579,579,579,579,2
|
|
20240213,100400,60132175,578,578,578,578,1606
|
|
20240213,100300,59203907,578,578,579,578,14
|
|
20240213,100200,59195813,578,578,578,578,1
|
|
20240213,100100,59195235,579,579,579,579,200
|
|
20240213,100000,59079435,579,579,579,579,500
|
|
20240213,095900,58789935,579,579,579,579,0
|
|
20240213,095800,58789935,579,579,579,578,1016
|
|
20240213,095700,58202671,579,579,579,579,1
|
|
20240213,095600,58202092,579,578,579,578,1947
|
|
20240213,095500,57074803,578,578,578,578,10
|
|
20240213,095400,57069023,579,579,579,579,0
|
|
20240213,095300,57069023,579,579,579,579,0
|
|
20240213,095200,57069023,579,576,579,576,13916
|
|
20240213,095100,49035289,576,577,577,576,107
|
|
20240213,095000,48973608,577,577,577,577,0
|
|
20240213,094900,48973608,577,577,577,577,4
|
|
20240213,094800,48971300,577,577,577,577,1004
|
|
20240213,094700,48391992,577,577,577,577,9
|
|
20240213,094600,48386799,577,577,577,577,31
|
|
20240213,094500,48368912,577,577,577,577,4
|
|
20240213,094400,48366604,577,577,577,575,2000
|
|
20240213,094300,47216594,575,577,577,575,152
|
|
20240213,094200,47128912,577,577,577,577,0
|
|
20240213,094100,47128912,577,576,577,576,757
|
|
20240213,094000,46692870,577,577,577,577,335
|
|
20240213,093900,46499575,577,577,577,576,1004
|
|
20240213,093800,45921267,575,576,577,575,1599
|
|
20240213,093700,44999266,577,577,577,577,0
|
|
20240213,093600,44999266,577,577,577,577,0
|
|
20240213,093500,44999266,577,577,577,577,9
|
|
20240213,093400,44994073,575,575,575,575,2
|
|
20240213,093300,44992923,577,577,577,577,9
|
|
20240213,093200,44987730,577,575,577,575,13002
|
|
20240213,093100,37511576,578,578,578,578,0
|
|
20240213,093000,37511576,578,578,578,578,4335
|
|
20240213,092900,35005946,578,578,578,574,3338
|
|
20240213,092800,33089595,578,578,578,578,10
|
|
20240213,092700,33083815,578,578,578,578,0
|
|
20240213,092600,33083815,578,575,578,575,423
|
|
20240213,092500,32840584,575,574,575,574,1420
|
|
20240213,092400,32024504,577,577,577,577,2
|
|
20240213,092300,32023350,574,578,578,574,5199
|
|
20240213,092200,29037965,578,578,578,578,1
|
|
20240213,092100,29037387,578,578,578,578,103
|
|
20240213,092000,28977853,578,575,578,575,3331
|
|
20240213,091900,27062519,578,578,578,575,14
|
|
20240213,091800,27054448,578,576,578,576,114
|
|
20240213,091700,26988782,576,576,576,576,70
|
|
20240213,091600,26948462,578,578,578,578,0
|
|
20240213,091500,26948462,578,578,578,578,10
|
|
20240213,091400,26942682,578,578,578,578,14
|
|
20240213,091300,26934590,579,579,579,579,0
|
|
20240213,091200,26934590,579,580,580,579,197
|
|
20240213,091100,26820525,575,580,580,575,931
|
|
20240213,091000,26282545,580,579,580,579,631
|
|
20240213,090900,25917194,579,579,579,575,17
|
|
20240213,090800,25907403,579,578,579,578,4170
|
|
20240213,090700,23493274,578,578,578,578,0
|
|
20240213,090600,23493274,578,578,578,578,29
|
|
20240213,090500,23476512,579,579,579,579,391
|
|
20240213,090400,23250123,579,579,579,579,2
|
|
20240213,090300,23248965,575,579,579,575,31721
|
|
20240213,090200,4916430,579,579,579,579,2
|
|
20240213,090100,4915272,578,578,579,578,4864
|
|
20240213,090000,2103874,578,579,579,578,3138
|